日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＡＧＣ(5201)の株価時系列情報

ＡＧＣ(5201)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1985/12/28 930 951 930 945 3,855,000
1985/12/27 890 930 890 925 3,125,000
1985/12/26 894 895 880 895 143,000
1985/12/25 888 898 888 888 435,000
1985/12/24 890 894 885 888 295,000
1985/12/23 880 895 880 890 295,000
1985/12/21 885 885 876 880 146,000
1985/12/20 899 900 890 890 1,857,000
1985/12/19 892 900 890 899 899,000
1985/12/18 891 891 888 890 385,000
1985/12/17 890 892 888 891 371,000
1985/12/16 888 890 885 888 274,000
1985/12/13 890 890 885 889 546,000
1985/12/12 900 900 877 880 985,000
1985/12/11 880 898 880 891 1,076,000
1985/12/10 876 880 872 872 236,000
1985/12/09 879 880 867 870 99,000
1985/12/07 874 884 870 884 99,000
1985/12/06 884 895 880 884 896,000
1985/12/05 873 885 866 884 819,000
1985/12/04 865 865 860 863 182,000
1985/12/03 872 874 860 860 121,000
1985/12/02 878 878 871 871 104,000
1985/11/30 875 875 868 868 151,000
1985/11/29 870 877 867 870 203,000
1985/11/28 870 885 870 871 806,000
1985/11/27 867 870 865 865 276,000
1985/11/26 859 870 859 860 148,000
1985/11/25 877 877 867 869 378,000
1985/11/22 870 883 865 877 1,408,000
1985/11/21 865 870 865 868 473,000
1985/11/20 853 860 853 860 104,000
1985/11/19 860 860 856 856 394,000
1985/11/18 863 863 855 860 225,000
1985/11/16 863 864 853 853 136,000
1985/11/15 855 863 850 863 83,000
1985/11/14 852 864 852 855 216,000
1985/11/13 851 860 850 860 546,000
1985/11/12 856 865 851 852 217,000
1985/11/11 865 865 850 855 363,000
1985/11/08 865 865 855 855 320,000
1985/11/07 865 865 865 865 170,000
1985/11/06 859 869 854 865 530,000
1985/11/05 870 870 855 869 244,000
1985/11/02 855 861 855 861 66,000
1985/11/01 863 865 859 864 199,000
1985/10/31 870 872 868 868 298,000
1985/10/30 870 875 867 874 599,000
1985/10/29 870 870 862 870 686,000
1985/10/28 859 865 855 860 276,000
1985/10/26 849 858 846 850 63,000
1985/10/25 855 875 850 859 973,000
1985/10/24 850 851 835 851 115,000
1985/10/23 853 853 849 852 238,000
1985/10/22 840 855 840 846 177,000
1985/10/21 840 844 840 840 76,000
1985/10/19 841 843 840 840 123,000
1985/10/18 850 850 841 841 213,000
1985/10/17 860 860 845 850 497,000
1985/10/16 855 865 850 854 1,301,000
1985/10/15 840 855 830 855 436,000
1985/10/14 848 848 825 840 492,000
1985/10/11 822 850 815 850 1,089,000
1985/10/09 800 815 800 810 450,000
1985/10/08 794 810 794 800 406,000
1985/10/07 789 799 786 793 286,000
1985/10/05 788 790 785 787 82,000
1985/10/04 791 791 788 790 201,000
1985/10/03 785 791 783 791 1,365,000
1985/10/02 790 791 781 785 561,000
1985/10/01 789 789 781 786 509,000
1985/09/30 797 800 781 785 202,000
1985/09/28 791 797 791 791 58,000
1985/09/27 795 798 785 795 702,000
1985/09/26 800 801 788 796 573,000
1985/09/25 800 810 795 795 721,000
1985/09/24 795 809 793 793 324,000
1985/09/21 790 791 788 788 206,000
1985/09/20 799 799 790 790 550,000
1985/09/19 799 800 790 800 204,000
1985/09/18 808 808 798 799 315,000
1985/09/17 810 810 804 805 283,000
1985/09/13 809 809 800 803 50,000
1985/09/12 814 814 800 800 1,240,000
1985/09/11 795 820 790 815 1,331,000
1985/09/10 780 790 779 785 361,000
1985/09/09 779 780 770 779 443,000
1985/09/07 766 779 766 769 387,000
1985/09/06 785 785 771 779 298,000
1985/09/05 786 789 785 785 314,000
1985/09/04 790 790 788 790 291,000
1985/09/03 790 799 787 790 642,000
1985/09/02 790 795 785 790 302,000
1985/08/31 799 799 790 790 229,000
1985/08/30 803 803 798 799 488,000
1985/08/29 809 810 805 805 470,000
1985/08/28 813 819 806 808 887,000
1985/08/27 810 810 808 810 115,000
1985/08/26 811 815 811 811 641,000
1985/08/24 809 811 809 811 100,000
1985/08/23 806 810 806 809 81,000
1985/08/22 811 815 810 810 194,000
1985/08/21 819 819 811 815 376,000
1985/08/20 816 820 810 818 855,000
1985/08/19 821 821 815 820 227,000
1985/08/17 811 820 811 817 151,000
1985/08/16 810 812 807 807 1,564,000
1985/08/15 810 820 806 806 574,000
1985/08/14 810 820 806 810 481,000
1985/08/13 809 810 800 810 243,000
1985/08/12 811 821 811 819 218,000
1985/08/09 821 821 820 820 144,000
1985/08/08 823 823 820 821 119,000
1985/08/07 826 826 820 825 96,000
1985/08/06 823 824 820 820 261,000
1985/08/05 827 827 823 823 81,000
1985/08/03 820 823 820 823 150,000
1985/08/02 822 823 818 820 266,000
1985/08/01 814 825 810 822 491,000
1985/07/31 801 815 801 807 266,000
1985/07/30 820 820 800 805 259,000
1985/07/29 839 839 825 826 580,000
1985/07/27 840 840 826 831 270,000
1985/07/26 845 855 839 844 436,000
1985/07/25 855 860 841 841 418,000
1985/07/24 855 865 850 860 716,000
1985/07/23 861 869 850 869 665,000
1985/07/22 875 880 865 869 545,000
1985/07/20 870 880 860 880 949,000
1985/07/19 857 880 856 880 473,000
1985/07/18 843 860 830 860 703,000
1985/07/17 840 850 835 835 236,000
1985/07/16 821 833 820 828 321,000
1985/07/15 840 850 816 819 324,000
1985/07/12 870 871 850 850 402,000
1985/07/11 865 870 861 870 260,000
1985/07/10 880 881 870 875 328,000
1985/07/09 880 885 878 880 446,000
1985/07/08 893 893 880 883 468,000
1985/07/06 880 889 880 883 184,000
1985/07/05 885 885 878 881 349,000
1985/07/04 885 887 874 883 821,000
1985/07/03 885 888 880 885 170,000
1985/07/02 889 889 881 888 186,000
1985/07/01 894 895 884 884 121,000
1985/06/29 894 894 885 894 212,000
1985/06/28 865 885 865 884 247,000
1985/06/27 880 880 866 870 81,000
1985/06/26 867 890 867 881 344,000
1985/06/25 865 877 865 866 208,000
1985/06/24 869 880 865 865 328,000
1985/06/22 860 870 860 868 163,000
1985/06/21 870 870 867 870 427,000
1985/06/20 875 880 867 867 411,000
1985/06/19 880 900 875 875 572,000
1985/06/18 880 880 875 880 132,000
1985/06/17 871 880 871 875 169,000
1985/06/15 880 883 880 880 121,000
1985/06/14 888 888 880 888 141,000
1985/06/13 890 899 885 898 260,000
1985/06/12 880 910 880 910 415,000
1985/06/11 875 885 875 885 292,000
1985/06/10 870 878 862 875 282,000
1985/06/07 870 870 856 870 275,000
1985/06/06 874 878 870 878 383,000
1985/06/05 875 875 872 875 300,000
1985/06/04 859 880 856 880 572,000
1985/06/03 870 870 861 861 431,000
1985/06/01 879 880 873 873 170,000
1985/05/31 880 887 879 879 131,000
1985/05/30 880 889 880 887 170,000
1985/05/29 879 882 877 879 313,000
1985/05/28 874 878 874 875 181,000
1985/05/27 870 878 867 878 509,000
1985/05/25 870 875 865 872 227,000
1985/05/24 870 880 865 865 403,000
1985/05/23 874 880 873 878 119,000
1985/05/22 878 890 877 877 454,000
1985/05/21 880 885 875 877 545,000
1985/05/20 875 875 870 875 486,000
1985/05/18 875 877 869 869 276,000
1985/05/17 875 876 870 870 357,000
1985/05/16 880 880 871 875 477,000
1985/05/15 885 888 875 875 106,000
1985/05/14 881 893 881 893 359,000
1985/05/13 880 885 879 880 202,000
1985/05/10 885 885 875 880 351,000
1985/05/09 883 883 875 875 514,000
1985/05/08 881 885 879 880 537,000
1985/05/07 890 890 880 881 194,000
1985/05/04 881 890 881 885 74,000
1985/05/02 897 897 890 890 130,000
1985/05/01 882 887 880 887 215,000
1985/04/30 900 900 891 892 87,000
1985/04/27 897 897 886 890 151,000
1985/04/26 900 901 890 890 955,000
1985/04/25 870 880 870 880 503,000
1985/04/24 863 879 863 869 274,000
1985/04/23 860 869 860 863 145,000
1985/04/22 884 884 860 862 410,000
1985/04/20 873 880 873 874 169,000
1985/04/19 861 870 854 869 174,000
1985/04/18 865 869 850 851 500,000
1985/04/17 860 865 860 863 233,000
1985/04/16 888 888 870 870 601,000
1985/04/15 891 891 887 888 364,000
1985/04/12 891 894 889 891 200,000
1985/04/11 890 891 889 891 219,000
1985/04/10 904 904 891 891 283,000
1985/04/09 888 898 888 894 81,000
1985/04/08 887 887 881 884 370,000
1985/04/06 890 890 885 890 257,000
1985/04/05 903 903 891 892 351,000
1985/04/04 907 910 903 903 810,000
1985/04/03 899 902 897 902 633,000
1985/04/02 900 904 895 895 611,000
1985/04/01 900 900 895 897 452,000
1985/03/30 905 905 900 900 145,000
1985/03/29 910 910 895 895 461,000
1985/03/28 912 915 906 910 1,454,000
1985/03/27 900 908 897 902 1,741,000
1985/03/26 900 905 895 896 533,000
1985/03/25 900 905 895 905 583,000
1985/03/23 905 905 899 905 587,000
1985/03/22 909 909 897 905 1,398,000
1985/03/20 895 905 891 900 630,000
1985/03/19 890 895 888 895 375,000
1985/03/18 891 892 886 891 480,000
1985/03/16 890 893 890 891 265,000
1985/03/15 890 892 885 885 2,894,000
1985/03/14 895 895 883 890 462,000
1985/03/13 883 890 880 890 444,000
1985/03/12 879 885 878 883 410,000
1985/03/11 880 880 877 877 307,000
1985/03/08 880 880 876 878 209,000
1985/03/07 890 890 880 881 661,000
1985/03/06 898 900 885 890 663,000
1985/03/05 900 900 890 898 484,000
1985/03/04 885 904 885 898 697,000
1985/03/02 890 895 880 885 118,000
1985/03/01 905 910 885 890 482,000
1985/02/28 890 915 885 915 1,141,000
1985/02/27 869 875 867 870 356,000
1985/02/26 873 876 869 869 306,000
1985/02/25 872 877 872 874 265,000
1985/02/23 862 872 862 870 154,000
1985/02/22 870 880 870 879 258,000
1985/02/21 873 875 870 871 142,000
1985/02/20 872 877 872 873 1,464,000
1985/02/19 880 880 870 875 189,000
1985/02/18 870 884 870 880 209,000
1985/02/16 885 887 875 880 401,000
1985/02/15 875 890 875 881 881,000
1985/02/14 884 884 864 875 1,313,000
1985/02/13 871 875 861 864 916,000
1985/02/12 885 885 857 861 433,000
1985/02/08 861 865 860 865 308,000
1985/02/07 853 860 853 860 293,000
1985/02/06 850 859 845 850 702,000
1985/02/05 861 865 851 852 417,000
1985/02/04 879 879 861 862 419,000
1985/02/02 890 890 870 871 249,000
1985/02/01 881 888 870 870 653,000
1985/01/31 870 895 870 875 655,000
1985/01/30 868 879 868 868 494,000
1985/01/29 866 875 861 870 671,000
1985/01/28 860 880 860 875 231,000
1985/01/26 875 876 860 860 787,000
1985/01/25 885 900 873 875 631,000
1985/01/24 907 910 901 905 1,023,000
1985/01/23 910 910 900 910 668,000
1985/01/22 910 915 900 910 1,184,000
1985/01/21 910 914 906 910 337,000
1985/01/19 910 914 906 906 227,000
1985/01/18 922 923 911 915 662,000
1985/01/17 925 925 917 923 1,221,000
1985/01/16 927 929 920 928 2,242,000
1985/01/14 925 930 917 927 2,309,000
1985/01/11 920 920 910 915 2,188,000
1985/01/10 910 915 901 910 1,407,000
1985/01/09 910 910 898 900 2,651,000
1985/01/08 876 880 876 880 265,000
1985/01/07 877 880 870 872 262,000
1985/01/05 880 888 876 877 273,000
1985/01/04 900 900 881 886 314,000

このページの先頭へ